Guangzhou Amsky Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.380	13.630	13.170	13.200	13.175	1,401,900
2023-05-04	13.370	13.480	13.080	13.380	13.355	1,137,380
2023-04-28	12.830	13.550	12.460	13.370	13.345	2,490,580
2023-04-27	13.000	13.170	12.780	12.830	12.806	1,374,380
2023-04-26	12.950	13.200	12.790	13.100	13.075	1,414,300
2023-04-25	13.000	13.160	12.690	12.970	12.945	1,766,900
2023-04-24	12.840	13.240	12.700	13.070	13.045	1,505,811
2023-04-21	13.300	13.310	12.760	12.860	12.836	2,454,007
2023-04-20	13.420	13.420	13.110	13.250	13.225	1,721,400
2023-04-19	13.200	13.640	13.200	13.420	13.395	2,071,680
2023-04-18	13.190	13.380	13.070	13.250	13.225	1,446,200
2023-04-17	13.060	13.380	13.010	13.190	13.165	1,740,300
2023-04-14	12.970	13.590	12.890	13.120	13.095	2,397,368
2023-04-13	13.130	13.250	12.850	12.890	12.866	2,243,494
2023-04-12	12.370	13.260	12.260	13.170	13.145	3,889,296
2023-04-11	12.270	12.390	12.150	12.270	12.247	1,370,008
2023-04-10	12.600	12.600	12.260	12.330	12.307	1,417,078
2023-04-07	12.470	12.660	12.360	12.510	12.486	1,787,260
2023-04-06	12.400	12.490	12.190	12.430	12.406	1,781,260
2023-04-04	12.680	12.680	12.330	12.400	12.376	1,741,700
2023-04-03	12.450	12.950	12.380	12.650	12.626	2,813,358
2023-03-31	12.390	12.830	12.250	12.520	12.496	3,032,840
2023-03-30	12.400	12.430	12.210	12.400	12.376	2,811,100
2023-03-29	12.800	12.800	12.350	12.560	12.536	2,858,100
2023-03-28	12.960	13.000	12.400	12.890	12.866	4,196,400
2023-03-27	12.680	12.950	12.520	12.900	12.876	3,722,680
2023-03-24	12.380	12.890	12.160	12.860	12.836	8,133,595
2023-03-23	14.260	14.350	12.240	12.860	12.836	13,573,207
2023-03-22	14.330	14.440	14.110	14.210	14.183	1,027,400
2023-03-21	13.780	14.360	13.640	14.300	14.273	1,681,800
2023-03-20	13.960	14.160	13.660	13.690	13.664	2,210,920
2023-03-17	14.660	14.660	13.880	14.020	13.993	2,650,680
2023-03-16	14.120	14.420	14.050	14.110	14.083	1,630,407
2023-03-15	14.300	14.770	14.240	14.410	14.383	1,431,400
2023-03-14	14.090	14.490	13.930	14.300	14.273	3,654,620
2023-03-13	14.550	14.630	14.030	14.070	14.043	2,204,436
2023-03-10	14.750	14.940	14.520	14.550	14.522	3,031,536
2023-03-09	15.250	15.250	14.520	14.900	14.872	4,381,260
2023-03-08	14.650	15.240	14.420	15.240	15.211	6,356,260
2023-03-07	14.280	14.900	13.920	14.830	14.802	4,799,580
2023-03-06	14.170	15.090	14.120	14.140	14.113	4,007,800
2023-03-03	14.260	14.320	14.040	14.170	14.143	1,218,800
2023-03-02	14.650	14.680	13.910	14.170	14.143	2,558,500
2023-03-01	14.550	14.680	14.380	14.530	14.502	1,202,080
2023-02-28	14.750	14.850	14.360	14.530	14.502	1,731,800
2023-02-27	15.100	15.130	14.460	14.620	14.592	3,034,600
2023-02-24	14.990	15.170	14.800	15.090	15.061	1,920,880
2023-02-23	14.960	15.210	14.720	14.990	14.962	2,777,105
2023-02-22	14.250	14.960	14.250	14.900	14.872	3,407,440
2023-02-21	14.500	14.600	14.110	14.370	14.343	1,605,500
2023-02-20	13.940	14.400	13.740	14.290	14.263	2,298,625
2023-02-17	13.750	14.100	13.730	13.940	13.914	2,057,100
2023-02-16	14.670	14.670	13.600	13.720	13.694	3,858,740
2023-02-15	14.240	14.630	14.150	14.460	14.433	2,295,000
2023-02-14	14.260	14.370	14.100	14.170	14.143	1,347,940
2023-02-13	14.210	14.330	14.000	14.260	14.233	2,174,620
2023-02-10	13.840	14.740	13.840	14.210	14.183	3,439,293
2023-02-09	14.030	14.140	13.800	13.900	13.874	2,379,700
2023-02-08	13.640	14.300	13.560	13.970	13.944	3,980,600
2023-02-07	13.580	13.690	13.410	13.640	13.614	1,955,120

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-10	0.0400 CNY
2020-06-05	0.0050 CNY
2019-06-10	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.